$45.61 -0.38 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 23, 2014 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
9/22/201446.2746.2845.9045.9927,764
9/22/201473.0773.0773.0373.03461
9/19/201446.5146.6946.3446.3526,927
9/19/201473.0073.9573.0073.95600
9/18/201446.1646.3146.0746.3135,323
9/18/201474.7074.7073.5373.53503
9/17/201445.9446.0245.7345.8128,825
9/17/201474.7076.3273.5076.3238,994
9/16/201445.8346.0445.6946.0333,340
9/16/201471.7671.8071.1871.18852
9/15/201445.5945.8045.5145.6523,654
9/15/201471.4071.4871.4071.43763
9/12/201445.3745.5245.2945.4720,711
9/12/201471.1171.3371.1171.12638
9/11/201445.2845.2845.1045.2722,556
9/11/201471.5771.5771.3571.35308
9/10/201445.1245.3445.0645.2920,705
9/10/201469.8471.3369.8471.33300
9/9/201444.8245.2044.7645.0642,931
9/9/201470.5870.5870.5870.58281
9/8/201444.7445.0144.7444.8339,056
9/8/201468.5070.9068.5070.902,998
9/5/201445.3845.4845.2445.4433,871
9/5/201468.6168.6168.6168.61100
9/4/201445.6345.6845.2445.2932,277
9/4/201468.8668.8668.8668.86126
9/3/201446.1946.2846.0146.0623,772
9/3/201469.3069.3068.4868.48600
9/2/201445.9946.1145.9046.0020,932
9/2/201468.5169.7568.5169.75606
8/29/201445.6145.7445.4445.6759,153
8/29/201469.3869.8869.1069.124,529
8/28/201445.7346.1345.6945.9721,947
8/28/201468.8968.8968.8968.890
8/27/201445.8846.0645.7845.9726,424
8/27/201470.6571.0070.6571.002,880
8/26/201445.7745.9545.7045.7222,558
8/26/201470.6571.5170.4471.511,276
8/25/201445.6945.7845.5945.6816,210
8/25/201471.4971.8671.4671.46431
8/22/201445.7845.7845.3445.4130,722
8/22/201469.7469.7469.7469.740
8/21/201445.4846.0945.4345.9362,771
8/21/201469.7469.7469.7469.74163
8/20/201445.5545.7745.5045.6623,969
8/20/201469.4569.4569.4569.451
8/19/201445.7845.8545.7045.8310,395
8/19/201469.1669.1669.1669.160
8/18/201445.4745.5245.3245.5218,748
8/18/201468.2368.2368.2368.230
8/15/201445.2745.4344.8745.1548,127
8/15/201469.4669.4669.4669.46173
8/14/201444.9345.0244.8044.9336,817
8/14/201465.0065.0065.0065.0053
8/13/201444.9244.9244.6544.67130,895
8/13/201468.0168.0168.0168.010
8/12/201444.6244.9144.6244.8724,859
8/12/201466.0067.8366.0067.511,435
8/11/201444.7445.0744.6944.7729,072
8/11/201469.4669.4667.9867.98379
8/8/201443.8544.1143.6644.1133,979
8/8/201469.0969.0969.0969.09169
8/7/201444.3544.3544.0644.2129,749
8/7/201465.0065.0065.0065.000
8/6/201443.7244.4343.7144.3298,238
8/6/201468.0068.7567.8767.871,405
8/5/201444.7645.0044.6844.7815,466
8/5/201471.9371.9369.7170.07604
8/4/201444.5644.7844.3544.7131,278
8/1/201444.6244.7844.4944.6728,119
8/1/201473.6475.0573.6473.92998
7/31/201444.8445.2944.8044.9845,469
7/31/201475.2075.2073.7774.54767
7/30/201445.9246.0545.7145.9336,565
7/30/201473.9473.9472.5473.783,246
7/29/201446.1946.4146.1946.2426,960
7/29/201472.0073.2572.0072.611,331
7/28/201446.0446.2045.7246.1571,275
7/28/201472.7073.0471.6672.272,071
7/25/201446.3546.3545.9146.0420,819
7/25/201474.2574.2974.2274.29400
7/24/201446.5046.6746.3446.5057,345
7/24/201474.1974.1974.1974.19277
7/23/201444.9144.9944.7844.8616,926
7/23/201475.1576.0075.1275.521,229
7/22/201444.7244.7744.6244.6921,103
7/22/201475.5075.5074.3274.32730
7/21/201444.6144.8244.5644.7021,453
7/21/201472.9873.7172.9873.71397
7/18/201444.4844.8644.4844.8316,568
7/18/201471.3371.9371.2771.931,318
7/17/201445.1145.1744.6944.7325,988
7/17/201471.0071.0070.9170.91270
7/16/201445.1845.2645.1145.1622,728
7/16/201472.7272.7271.5271.52510
7/15/201444.6644.8444.5844.7149,745
7/15/201473.1873.1871.6172.15615
7/14/201444.5344.7444.5044.6537,583
7/14/201472.3573.0071.9872.80973
7/11/201444.1844.3443.9944.3223,561
  • Showing 1-100 of 1,399 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center